Indicators

Church & Dwight Company (NY: CHD )

106.47 +0.05 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	82.76	83.97	80.93	81.03	2,464,153	-2.38(-2.85%)
Jan 28, 2021	84.01	85.20	83.21	83.41	1,898,416	-0.83(-0.99%)
Jan 27, 2021	84.34	86.60	84.01	84.24	2,150,741	-0.21(-0.25%)
Jan 26, 2021	83.38	84.52	82.55	84.45	1,501,437	+0.84(+1.01%)
Jan 25, 2021	82.04	84.92	81.68	83.61	1,713,599	+2.11(+2.59%)
Jan 22, 2021	82.03	82.52	81.12	81.50	1,506,855	-0.13(-0.16%)
Jan 21, 2021	81.38	81.97	80.82	81.63	1,018,627	+0.31(+0.38%)
Jan 20, 2021	81.59	81.81	80.55	81.32	1,519,149	-0.40(-0.49%)
Jan 19, 2021	82.45	82.57	81.07	81.73	1,454,767	-0.08(-0.09%)
Jan 15, 2021	80.98	82.37	80.59	81.80	2,044,013	+0.70(+0.86%)
Jan 14, 2021	81.20	81.64	80.70	81.10	1,078,282	+0.03(+0.04%)
Jan 13, 2021	80.77	81.49	80.24	81.07	1,727,499	+0.59(+0.73%)
Jan 12, 2021	81.41	81.57	80.24	80.49	1,679,010	-1.01(-1.24%)
Jan 11, 2021	82.19	82.83	81.16	81.50	930,853	-0.46(-0.56%)
Jan 08, 2021	81.24	82.03	80.43	81.96	1,794,972	+0.48(+0.59%)
Jan 07, 2021	81.74	82.35	80.73	81.48	1,700,859	-1.01(-1.22%)
Jan 06, 2021	82.08	83.12	81.81	82.48	1,499,945	+0.12(+0.15%)
Jan 05, 2021	83.01	83.45	81.83	82.36	1,715,431	-0.75(-0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.